Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EST
Pós-fechamento:
Preço de exercício:2600.00
Opções de comprapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203C02600000 | 2021-11-23 11:33AM EST | 2021-12-03 | 963.41 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| AMZN211217C02600000 | 2021-12-02 11:17AM EST | 2021-12-17 | 856.73 | 0.00 | 0.00 | -48.57 | -5.37% | 21 | 0 | 0.00% |
| AMZN211223C02600000 | 2021-12-02 12:44PM EST | 2021-12-23 | 857.24 | 0.00 | 0.00 | -34.35 | -3.85% | 5 | 0 | 0.00% |
| AMZN211231C02600000 | 2021-12-02 3:43PM EST | 2021-12-31 | 858.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| AMZN220121C02600000 | 2021-12-02 3:43PM EST | 2022-01-21 | 864.00 | 0.00 | 0.00 | -83.72 | -8.83% | 29 | 0 | 0.00% |
| AMZN220218C02600000 | 2021-11-15 10:58AM EST | 2022-02-18 | 965.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220318C02600000 | 2021-11-19 3:40PM EST | 2022-03-18 | 1,095.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220414C02600000 | 2021-11-19 3:40PM EST | 2022-04-14 | 1,112.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| AMZN220617C02600000 | 2021-11-30 2:09PM EST | 2022-06-17 | 979.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN220916C02600000 | 2021-11-22 2:20PM EST | 2022-09-16 | 1,073.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230120C02600000 | 2021-11-22 2:20PM EST | 2023-01-20 | 1,131.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230317C02600000 | 2021-11-04 9:24AM EST | 2023-03-17 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| AMZN230616C02600000 | 2021-11-18 12:40PM EST | 2023-06-16 | 1,073.00 | 0.00 | 0.00 | -160.25 | -12.99% | 1 | 0 | 0.00% |
| AMZN240119C02600000 | 2021-12-02 1:02PM EST | 2024-01-19 | 1,139.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opções de vendapara3 de dezembro de 2021
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN211203P02600000 | 2021-12-02 1:33PM EST | 2021-12-03 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 5 | 0 | 50.00% |
| AMZN211210P02600000 | 2021-12-02 3:42PM EST | 2021-12-10 | 0.40 | 0.00 | 0.00 | +0.15 | +60.00% | 238 | 0 | 25.00% |
| AMZN211217P02600000 | 2021-12-02 3:56PM EST | 2021-12-17 | 1.35 | 0.00 | 0.00 | +0.24 | +21.62% | 113 | 0 | 25.00% |
| AMZN211223P02600000 | 2021-12-02 2:39PM EST | 2021-12-23 | 2.12 | 0.00 | 0.00 | +0.53 | +33.33% | 30 | 0 | 25.00% |
| AMZN211231P02600000 | 2021-12-02 12:48PM EST | 2021-12-31 | 3.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| AMZN220121P02600000 | 2021-12-02 2:52PM EST | 2022-01-21 | 7.99 | 0.00 | 0.00 | +0.54 | +7.25% | 19 | 0 | 12.50% |
| AMZN220218P02600000 | 2021-12-01 3:09PM EST | 2022-02-18 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220318P02600000 | 2021-12-01 10:08AM EST | 2022-03-18 | 17.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| AMZN220414P02600000 | 2021-12-02 10:43AM EST | 2022-04-14 | 35.00 | 0.00 | 0.00 | +10.50 | +42.86% | 1 | 0 | 6.25% |
| AMZN220520P02600000 | 2021-12-01 1:06PM EST | 2022-05-20 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| AMZN220617P02600000 | 2021-12-02 2:49PM EST | 2022-06-17 | 59.90 | 0.00 | 0.00 | +1.78 | +3.06% | 18 | 0 | 6.25% |
| AMZN220715P02600000 | 2021-11-30 12:55PM EST | 2022-07-15 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN220916P02600000 | 2021-11-30 11:29AM EST | 2022-09-16 | 78.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| AMZN230120P02600000 | 2021-11-23 11:01AM EST | 2023-01-20 | 104.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| AMZN230317P02600000 | 2021-11-19 12:41PM EST | 2023-03-17 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| AMZN230616P02600000 | 2021-12-01 1:46PM EST | 2023-06-16 | 161.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| AMZN240119P02600000 | 2021-12-02 1:30PM EST | 2024-01-19 | 221.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2021 Yahoo. Todos os direitos reservados.
